FREYR Battery (FREY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FREY Historical Return
If you invested $1000 in FREYR Battery (FREY) since IPO date, it would be worth $155.8 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $152.39. This corresponds to total returns of -84.42%, -84.76%, respectively, with annualized returns of -25.03%, -31.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FREY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 28, 2025 | 1.42 | 1.3 | 1.3 | 1.42 | 1.28 | 1.82M |
| March 27, 2025 | 1.35 | 1.42 | 1.42 | 1.43 | 1.35 | 1.16M |
| March 26, 2025 | 1.45 | 1.4 | 1.4 | 1.46 | 1.38 | 1.1M |
| March 25, 2025 | 1.51 | 1.46 | 1.46 | 1.54 | 1.45 | 2.01M |
| March 24, 2025 | 1.54 | 1.55 | 1.55 | 1.6 | 1.5 | 1.77M |
| March 21, 2025 | 1.56 | 1.49 | 1.49 | 1.56 | 1.46 | 2.32M |
| March 20, 2025 | 1.67 | 1.57 | 1.57 | 1.68 | 1.5 | 1.92M |
| March 19, 2025 | 1.61 | 1.67 | 1.67 | 1.74 | 1.61 | 2.36M |
| March 18, 2025 | 1.61 | 1.65 | 1.65 | 1.72 | 1.58 | 1.79M |
| March 17, 2025 | 1.53 | 1.61 | 1.61 | 1.75 | 1.52 | 1.67M |
| March 14, 2025 | 1.41 | 1.52 | 1.52 | 1.55 | 1.39 | 1.51M |
| March 13, 2025 | 1.47 | 1.39 | 1.39 | 1.51 | 1.38 | 1.01M |
| March 12, 2025 | 1.5 | 1.51 | 1.51 | 1.59 | 1.46 | 964,328 |
| March 11, 2025 | 1.35 | 1.46 | 1.46 | 1.48 | 1.32 | 975,938 |
| March 10, 2025 | 1.37 | 1.35 | 1.35 | 1.4 | 1.32 | 1.31M |
| March 07, 2025 | 1.38 | 1.4 | 1.4 | 1.44 | 1.35 | 650,550 |
| March 06, 2025 | 1.45 | 1.38 | 1.38 | 1.48 | 1.35 | 1.78M |
| March 05, 2025 | 1.35 | 1.48 | 1.48 | 1.52 | 1.35 | 1.81M |
| March 04, 2025 | 1.37 | 1.35 | 1.35 | 1.41 | 1.2 | 1.47M |
| March 03, 2025 | 1.55 | 1.36 | 1.36 | 1.6 | 1.35 | 1.49M |
| February 28, 2025 | 1.55 | 1.53 | 1.53 | 1.58 | 1.51 | 1.47M |
| February 27, 2025 | 1.63 | 1.57 | 1.57 | 1.65 | 1.56 | 1.2M |
| February 26, 2025 | 1.6 | 1.61 | 1.61 | 1.66 | 1.6 | 1.6M |
| February 25, 2025 | 1.68 | 1.59 | 1.59 | 1.68 | 1.58 | 2.32M |
| February 24, 2025 | 1.78 | 1.68 | 1.68 | 1.81 | 1.65 | 1.04M |
| February 21, 2025 | 1.95 | 1.77 | 1.77 | 1.98 | 1.71 | 1.92M |
| February 20, 2025 | 1.96 | 1.94 | 1.94 | 1.99 | 1.9 | 1.18M |
| February 19, 2025 | 1.97 | 1.96 | 1.96 | 2.03 | 1.93 | 1.73M |
| February 18, 2025 | 2.08 | 2.07 | 2.07 | 2.09 | 1.96 | 1.76M |
| February 14, 2025 | 1.91 | 2.06 | 2.06 | 2.12 | 1.89 | 2.75M |
| February 13, 2025 | 1.72 | 1.9 | 1.9 | 1.93 | 1.69 | 1.62M |
| February 12, 2025 | 1.65 | 1.72 | 1.72 | 1.72 | 1.61 | 1.86M |
| February 11, 2025 | 1.75 | 1.71 | 1.71 | 1.76 | 1.65 | 1.75M |
| February 10, 2025 | 1.85 | 1.77 | 1.77 | 1.86 | 1.76 | 1.26M |
| February 07, 2025 | 1.95 | 1.85 | 1.85 | 1.97 | 1.75 | 2.47M |
| February 06, 2025 | 1.87 | 1.96 | 1.96 | 2.02 | 1.87 | 1.36M |
| February 05, 2025 | 1.9 | 1.87 | 1.87 | 1.93 | 1.85 | 887,555 |
| February 04, 2025 | 1.84 | 1.87 | 1.87 | 1.92 | 1.84 | 1.06M |
| February 03, 2025 | 1.8 | 1.87 | 1.87 | 1.9 | 1.74 | 1.82M |
| January 31, 2025 | 1.88 | 1.88 | 1.88 | 1.95 | 1.83 | 1.03M |
| January 30, 2025 | 1.95 | 1.87 | 1.87 | 2.07 | 1.84 | 1.86M |
| January 29, 2025 | 1.88 | 1.88 | 1.88 | 1.95 | 1.83 | 1.52M |
| January 28, 2025 | 1.95 | 1.87 | 1.87 | 1.99 | 1.83 | 1.66M |
| January 27, 2025 | 1.9 | 1.95 | 1.95 | 2.04 | 1.88 | 1.41M |
| January 24, 2025 | 2.06 | 1.99 | 1.99 | 2.07 | 1.96 | 2.04M |
| January 23, 2025 | 2.08 | 2.09 | 2.09 | 2.12 | 2.04 | 1.19M |
| January 22, 2025 | 2.28 | 2.1 | 2.1 | 2.28 | 2.05 | 2.67M |
| January 21, 2025 | 2.48 | 2.29 | 2.29 | 2.49 | 2.26 | 2.6M |
| January 17, 2025 | 2.53 | 2.49 | 2.49 | 2.71 | 2.43 | 2.68M |
| January 16, 2025 | 2.35 | 2.45 | 2.45 | 2.46 | 2.31 | 1.81M |
| January 15, 2025 | 2.5 | 2.31 | 2.31 | 2.5 | 2.3 | 2.05M |
| January 14, 2025 | 2.27 | 2.26 | 2.26 | 2.42 | 2.22 | 1.75M |
| January 13, 2025 | 2.26 | 2.22 | 2.22 | 2.3 | 2.11 | 2.47M |
| January 10, 2025 | 2.51 | 2.35 | 2.35 | 2.55 | 2.32 | 2.88M |
| January 08, 2025 | 2.63 | 2.6 | 2.6 | 2.7 | 2.55 | 2.31M |
| January 07, 2025 | 2.75 | 2.76 | 2.76 | 3.06 | 2.7 | 3.3M |
| January 06, 2025 | 2.95 | 2.82 | 2.82 | 3 | 2.55 | 5.23M |
| January 03, 2025 | 2.78 | 2.89 | 2.89 | 2.94 | 2.74 | 3.18M |
| January 02, 2025 | 2.69 | 2.73 | 2.73 | 2.89 | 2.58 | 4.2M |
| December 31, 2024 | 2.71 | 2.58 | 2.58 | 2.72 | 2.45 | 3.29M |
AD
